Nagase & Co., Ltd. (TYO:8012)
Japan · Delayed Price · Currency is JPY 1,223.50
+67.00 (5.79%)
Jun 15, 2026, 3:30 PM JST
Nagase & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,193.50 | 1,236.50 | 1,192.50 | 1,223.50 | 1,223.50 | 5.79% | 1,640,400 |
| Jun 12, 2026 | 1,115.00 | 1,156.50 | 1,110.00 | 1,156.50 | 1,156.50 | 5.18% | 1,623,500 |
| Jun 11, 2026 | 1,090.00 | 1,099.50 | 1,074.00 | 1,099.50 | 1,099.50 | -0.05% | 716,700 |
| Jun 10, 2026 | 1,117.00 | 1,123.00 | 1,093.50 | 1,100.00 | 1,100.00 | -1.48% | 847,100 |
| Jun 9, 2026 | 1,123.00 | 1,139.50 | 1,105.00 | 1,116.50 | 1,116.50 | 0.36% | 1,384,600 |
| Jun 8, 2026 | 1,093.00 | 1,113.50 | 1,073.00 | 1,112.50 | 1,112.50 | -0.93% | 1,814,700 |
| Jun 5, 2026 | 1,124.00 | 1,128.00 | 1,116.50 | 1,123.00 | 1,123.00 | 1.03% | 867,000 |
| Jun 4, 2026 | 1,119.00 | 1,130.50 | 1,107.00 | 1,111.50 | 1,111.50 | -0.67% | 1,374,300 |
| Jun 3, 2026 | 1,107.00 | 1,124.50 | 1,095.00 | 1,119.00 | 1,119.00 | 3.90% | 1,576,800 |
| Jun 2, 2026 | 1,147.00 | 1,188.00 | 1,071.00 | 1,077.00 | 1,077.00 | -6.87% | 1,975,800 |
| Jun 1, 2026 | 1,114.50 | 1,182.50 | 1,068.00 | 1,156.50 | 1,156.50 | 2.75% | 3,018,300 |
| May 29, 2026 | 1,127.50 | 1,142.50 | 1,112.00 | 1,125.50 | 1,125.50 | 0.22% | 1,521,400 |
| May 28, 2026 | 1,119.00 | 1,124.50 | 1,097.00 | 1,123.00 | 1,123.00 | -0.53% | 975,200 |
| May 27, 2026 | 1,157.00 | 1,168.50 | 1,126.50 | 1,129.00 | 1,129.00 | -2.46% | 831,300 |
| May 26, 2026 | 1,147.50 | 1,162.50 | 1,141.50 | 1,157.50 | 1,157.50 | 0.61% | 882,600 |
| May 25, 2026 | 1,150.00 | 1,162.50 | 1,122.50 | 1,150.50 | 1,150.50 | 0.88% | 951,600 |
| May 22, 2026 | 1,142.00 | 1,145.50 | 1,133.00 | 1,140.50 | 1,140.50 | 0.71% | 1,159,200 |
| May 21, 2026 | 1,142.00 | 1,148.50 | 1,131.00 | 1,132.50 | 1,132.50 | 2.44% | 1,075,700 |
| May 20, 2026 | 1,122.00 | 1,125.00 | 1,096.00 | 1,105.50 | 1,105.50 | -1.60% | 895,500 |
| May 19, 2026 | 1,150.00 | 1,158.00 | 1,118.50 | 1,123.50 | 1,123.50 | -0.88% | 811,000 |
| May 18, 2026 | 1,150.00 | 1,150.50 | 1,118.50 | 1,133.50 | 1,133.50 | -2.20% | 1,015,900 |
| May 15, 2026 | 1,163.00 | 1,179.50 | 1,150.00 | 1,159.00 | 1,159.00 | 0.56% | 1,005,000 |
| May 14, 2026 | 1,146.00 | 1,165.00 | 1,138.50 | 1,152.50 | 1,152.50 | 0.92% | 809,200 |
| May 13, 2026 | 1,135.00 | 1,159.50 | 1,134.50 | 1,142.00 | 1,142.00 | 1.42% | 1,191,200 |
| May 12, 2026 | 1,110.00 | 1,132.50 | 1,109.00 | 1,126.00 | 1,126.00 | 1.53% | 1,338,500 |
| May 11, 2026 | 1,115.00 | 1,139.00 | 1,105.50 | 1,109.00 | 1,109.00 | -0.81% | 1,429,400 |
| May 8, 2026 | 1,083.50 | 1,187.50 | 1,083.00 | 1,118.00 | 1,118.00 | -7.10% | 2,230,100 |
| May 7, 2026 | 1,206.50 | 1,222.50 | 1,185.00 | 1,203.50 | 1,203.50 | 2.29% | 1,804,500 |
| May 1, 2026 | 1,178.00 | 1,193.00 | 1,159.00 | 1,176.50 | 1,176.50 | -0.08% | 1,013,100 |
| Apr 30, 2026 | 1,188.00 | 1,188.50 | 1,158.00 | 1,177.50 | 1,177.50 | -2.52% | 1,071,700 |
| Apr 28, 2026 | 1,199.00 | 1,215.00 | 1,187.50 | 1,208.00 | 1,208.00 | 1.85% | 787,300 |
| Apr 27, 2026 | 1,182.50 | 1,201.00 | 1,172.00 | 1,186.00 | 1,186.00 | -0.21% | 718,500 |
| Apr 24, 2026 | 1,187.50 | 1,191.00 | 1,170.00 | 1,188.50 | 1,188.50 | 1.02% | 825,100 |
| Apr 23, 2026 | 1,177.00 | 1,185.50 | 1,162.00 | 1,176.50 | 1,176.50 | -0.72% | 662,400 |
| Apr 22, 2026 | 1,196.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.86% | 565,200 |
| Apr 21, 2026 | 1,200.00 | 1,214.50 | 1,200.00 | 1,207.50 | 1,207.50 | 1.13% | 487,800 |
| Apr 20, 2026 | 1,193.50 | 1,203.50 | 1,186.50 | 1,194.00 | 1,194.00 | 0.17% | 550,900 |
| Apr 17, 2026 | 1,217.00 | 1,217.00 | 1,192.00 | 1,192.00 | 1,192.00 | -2.05% | 949,100 |
| Apr 16, 2026 | 1,222.50 | 1,232.00 | 1,212.00 | 1,217.00 | 1,217.00 | -0.45% | 709,000 |
| Apr 15, 2026 | 1,250.00 | 1,257.00 | 1,222.50 | 1,222.50 | 1,222.50 | -0.69% | 750,100 |
| Apr 14, 2026 | 1,250.00 | 1,253.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.65% | 504,800 |
| Apr 13, 2026 | 1,235.00 | 1,250.50 | 1,226.00 | 1,239.00 | 1,239.00 | 0.32% | 765,500 |
| Apr 10, 2026 | 1,241.50 | 1,254.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.12% | 755,800 |
| Apr 9, 2026 | 1,247.00 | 1,256.50 | 1,228.00 | 1,233.50 | 1,233.50 | -0.48% | 812,100 |
| Apr 8, 2026 | 1,230.00 | 1,240.50 | 1,210.00 | 1,239.50 | 1,239.50 | 4.78% | 1,096,500 |
| Apr 7, 2026 | 1,180.00 | 1,191.50 | 1,172.00 | 1,183.00 | 1,183.00 | 0.51% | 679,100 |
| Apr 6, 2026 | 1,173.00 | 1,189.50 | 1,172.00 | 1,177.00 | 1,177.00 | 0.13% | 540,600 |
| Apr 3, 2026 | 1,175.50 | 1,196.00 | 1,171.00 | 1,175.50 | 1,175.50 | 0.34% | 588,400 |
| Apr 2, 2026 | 1,201.50 | 1,210.00 | 1,171.50 | 1,171.50 | 1,171.50 | -2.54% | 956,900 |
| Apr 1, 2026 | 1,180.50 | 1,202.00 | 1,167.00 | 1,202.00 | 1,202.00 | 4.07% | 908,200 |